伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,483 | 3,497 | 3,466 | 3,482 | -24 | -0.7% | 304,600 |
| 2024/07/03 | 3,512 | 3,512 | 3,466 | 3,506 | +24 | +0.7% | 304,700 |
| 2024/07/02 | 3,506 | 3,525 | 3,466 | 3,482 | -45 | -1.3% | 457,700 |
| 2024/07/01 | 3,499 | 3,531 | 3,488 | 3,527 | +45 | +1.3% | 493,500 |
| 2024/06/28 | 3,516 | 3,525 | 3,473 | 3,482 | -33 | -0.9% | 384,400 |
| 2024/06/27 | 3,541 | 3,550 | 3,495 | 3,515 | -30 | -0.8% | 468,200 |
| 2024/06/26 | 3,576 | 3,587 | 3,529 | 3,545 | -12 | -0.3% | 398,400 |
| 2024/06/25 | 3,548 | 3,569 | 3,514 | 3,557 | +67 | +1.9% | 431,700 |
| 2024/06/24 | 3,482 | 3,516 | 3,454 | 3,490 | +27 | +0.8% | 423,700 |
| 2024/06/21 | 3,379 | 3,488 | 3,376 | 3,463 | +99 | +2.9% | 1,022,900 |
| 2024/06/20 | 3,370 | 3,408 | 3,342 | 3,364 | -27 | -0.8% | 520,300 |
| 2024/06/19 | 3,425 | 3,426 | 3,381 | 3,391 | -36 | -1.1% | 442,300 |
| 2024/06/18 | 3,395 | 3,449 | 3,393 | 3,427 | +8 | +0.2% | 512,700 |
| 2024/06/17 | 3,482 | 3,490 | 3,400 | 3,419 | -77 | -2.2% | 698,100 |
| 2024/06/14 | 3,498 | 3,529 | 3,463 | 3,496 | -27 | -0.8% | 737,600 |
| 2024/06/13 | 3,553 | 3,585 | 3,522 | 3,523 | -29 | -0.8% | 446,300 |
| 2024/06/12 | 3,590 | 3,607 | 3,550 | 3,552 | -44 | -1.2% | 698,800 |
| 2024/06/11 | 3,668 | 3,693 | 3,596 | 3,596 | -75 | -2% | 1,058,000 |
| 2024/06/10 | 3,653 | 3,673 | 3,616 | 3,671 | +4 | +0.1% | 601,100 |
| 2024/06/07 | 3,648 | 3,696 | 3,647 | 3,667 | +13 | +0.4% | 625,100 |
| 2024/06/06 | 3,772 | 3,782 | 3,640 | 3,654 | -122 | -3.2% | 1,359,900 |
| 2024/06/05 | 3,749 | 3,812 | 3,701 | 3,776 | +14 | +0.4% | 849,600 |
| 2024/06/04 | 3,690 | 3,780 | 3,670 | 3,762 | -58 | -1.5% | 958,600 |
| 2024/06/03 | 3,821 | 3,846 | 3,781 | 3,820 | +69 | +1.8% | 1,052,800 |
| 2024/05/31 | 3,719 | 3,758 | 3,689 | 3,751 | +102 | +2.8% | 555,000 |
| 2024/05/30 | 3,602 | 3,654 | 3,601 | 3,649 | +12 | +0.3% | 336,200 |
| 2024/05/29 | 3,692 | 3,693 | 3,637 | 3,637 | -70 | -1.9% | 404,000 |
| 2024/05/28 | 3,732 | 3,752 | 3,697 | 3,707 | -32 | -0.9% | 337,600 |
| 2024/05/27 | 3,754 | 3,756 | 3,725 | 3,739 | -1 | ±0% | 204,000 |
| 2024/05/24 | 3,743 | 3,752 | 3,723 | 3,740 | -28 | -0.7% | 217,400 |
| 2024/05/23 | 3,772 | 3,787 | 3,756 | 3,768 | +13 | +0.3% | 224,000 |
| 2024/05/22 | 3,778 | 3,797 | 3,738 | 3,755 | -18 | -0.5% | 407,600 |
| 2024/05/21 | 3,827 | 3,831 | 3,773 | 3,773 | -57 | -1.5% | 351,500 |
| 2024/05/20 | 3,845 | 3,848 | 3,806 | 3,830 | -8 | -0.2% | 273,300 |
| 2024/05/17 | 3,820 | 3,851 | 3,810 | 3,838 | +6 | +0.2% | 211,700 |
| 2024/05/16 | 3,832 | 3,842 | 3,800 | 3,832 | +18 | +0.5% | 237,000 |
| 2024/05/15 | 3,889 | 3,892 | 3,801 | 3,814 | -62 | -1.6% | 393,600 |
| 2024/05/14 | 3,812 | 3,883 | 3,808 | 3,876 | +79 | +2.1% | 497,000 |
| 2024/05/13 | 3,794 | 3,805 | 3,756 | 3,797 | -9 | -0.2% | 425,200 |
| 2024/05/10 | 3,840 | 3,851 | 3,790 | 3,806 | -55 | -1.4% | 623,400 |
| 2024/05/09 | 3,868 | 3,872 | 3,783 | 3,861 | -24 | -0.6% | 485,900 |
| 2024/05/08 | 3,938 | 3,939 | 3,880 | 3,885 | -51 | -1.3% | 385,000 |
| 2024/05/07 | 3,925 | 3,940 | 3,893 | 3,936 | +31 | +0.8% | 557,400 |
| 2024/05/02 | 3,918 | 3,943 | 3,888 | 3,905 | +10 | +0.3% | 672,400 |
| 2024/05/01 | 3,854 | 3,912 | 3,815 | 3,895 | +65 | +1.7% | 1,134,000 |
| 2024/04/30 | 3,770 | 3,830 | 3,759 | 3,830 | +141 | +3.8% | 1,454,900 |
| 2024/04/26 | 3,680 | 3,697 | 3,643 | 3,689 | -7 | -0.2% | 1,109,400 |
| 2024/04/25 | 3,715 | 3,730 | 3,696 | 3,696 | -40 | -1.1% | 1,460,700 |
| 2024/04/24 | 3,734 | 3,757 | 3,703 | 3,736 | -28 | -0.7% | 889,400 |
| 2024/04/23 | 3,732 | 3,777 | 3,706 | 3,764 | +13 | +0.3% | 710,800 |
201～
250
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤園 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| グリコ | 477,000円 | +11.7% | +46.1% | 1.99% | 25.31倍 | 1.12倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 336,600円 | +2.4% | +3.9% | 2.67% | 56.23倍 | 1.00倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 不二製油 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| カゴメ | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
